5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
+43.21%
6 MONTH PERFORMANCE
+90.53%
YEAR-TO-DATE PERFORMANCE
+26.59%
1 YEAR PERFORMANCE
+185.62%
Sprott Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $121.83 | $123.99 (1.77%) | $125.12 | $121.83 | 165.81 K | $2.30 B |
| 02/17/2026 | $119.86 | $121.40 (1.28%) | $123.10 | $117.90 | 209.60 K | $2.25 B |
| 02/13/2026 | $120.00 | $123.18 (2.65%) | $125.05 | $118.93 | 183.01 K | $2.28 B |
| 02/12/2026 | $122.00 | $118.27 (-3.06%) | $123.15 | $117.07 | 217.50 K | $2.19 B |
| 02/11/2026 | $125.30 | $121.76 (-2.83%) | $125.30 | $118.16 | 189.10 K | $2.26 B |
| 02/10/2026 | $122.36 | $121.97 (-0.32%) | $123.07 | $120.68 | 188.75 K | $2.26 B |
| 02/09/2026 | $120.21 | $122.66 (2.04%) | $123.54 | $118.99 | 163.05 K | $2.27 B |
| 02/06/2026 | $118.15 | $118.87 (0.61%) | $120.20 | $117.55 | 151.50 K | $2.20 B |
| 02/05/2026 | $116.09 | $114.51 (-1.36%) | $118.42 | $114.44 | 314.70 K | $2.12 B |
| 02/04/2026 | $122.94 | $118.91 (-3.28%) | $123.27 | $114.62 | 330.13 K | $2.20 B |
| 02/03/2026 | $124.10 | $123.88 (-0.18%) | $125.71 | $120.39 | 283.56 K | $2.29 B |
| 02/02/2026 | $116.45 | $120.60 (3.56%) | $124.61 | $116.45 | 495.70 K | $2.23 B |
| 01/30/2026 | $127.48 | $122.68 (-3.77%) | $130.65 | $122.20 | 566.80 K | $2.27 B |
| 01/29/2026 | $141.28 | $130.47 (-7.65%) | $143.00 | $130.28 | 666.73 K | $2.42 B |
| 01/28/2026 | $135.00 | $140.58 (4.13%) | $140.86 | $133.44 | 265.10 K | $2.60 B |
| 01/27/2026 | $134.02 | $133.17 (-0.63%) | $134.88 | $129.00 | 274.81 K | $2.47 B |
| 01/26/2026 | $136.46 | $134.14 (-1.7%) | $137.20 | $131.47 | 487.11 K | $2.48 B |
| 01/23/2026 | $128.55 | $131.92 (2.62%) | $132.56 | $128.55 | 348.46 K | $2.44 B |
| 01/22/2026 | $126.95 | $127.59 (0.5%) | $130.80 | $126.59 | 298.54 K | $2.36 B |
| 01/21/2026 | $123.04 | $126.93 (3.16%) | $127.00 | $122.41 | 394.42 K | $2.35 B |
| 01/20/2026 | $121.68 | $123.31 (1.34%) | $123.63 | $118.91 | 408.02 K | $2.28 B |
| 01/16/2026 | $114.90 | $116.88 (1.72%) | $119.50 | $114.90 | 218.26 K | $2.16 B |
| 01/15/2026 | $112.07 | $115.19 (2.78%) | $115.19 | $111.62 | 234.65 K | $2.13 B |
| 01/14/2026 | $109.31 | $112.75 (3.15%) | $112.85 | $108.36 | 213.04 K | $2.09 B |
| 01/13/2026 | $108.20 | $108.62 (0.39%) | $109.03 | $106.22 | 152.50 K | $2.01 B |
| 01/12/2026 | $107.12 | $107.56 (0.41%) | $109.26 | $106.26 | 182.10 K | $1.99 B |
| 01/09/2026 | $104.24 | $105.59 (1.3%) | $105.76 | $103.29 | 146.60 K | $1.96 B |
| 01/08/2026 | $103.72 | $103.27 (-0.43%) | $104.95 | $101.27 | 152.93 K | $1.91 B |
| 01/07/2026 | $105.87 | $104.11 (-1.66%) | $105.87 | $103.86 | 168.46 K | $1.93 B |
| 01/06/2026 | $106.67 | $107.19 (0.49%) | $107.56 | $105.93 | 155.70 K | $1.99 B |
| 01/05/2026 | $101.40 | $105.93 (4.47%) | $106.59 | $101.40 | 188.72 K | $1.96 B |
| 01/02/2026 | $98.77 | $101.23 (2.49%) | $101.62 | $97.85 | 117.84 K | $1.87 B |
| 12/31/2025 | $98.55 | $97.92 (-0.64%) | $98.64 | $97.75 | 88.32 K | $1.81 B |
| 12/30/2025 | $100.39 | $98.42 (-1.96%) | $100.81 | $98.01 | 152.13 K | $1.82 B |
| 12/29/2025 | $99.11 | $99.12 (0.01%) | $100.44 | $97.36 | 266.70 K | $1.84 B |
| 12/26/2025 | $100.86 | $100.47 (-0.39%) | $101.27 | $98.74 | 129.14 K | $1.86 B |
| 12/24/2025 | $101.19 | $100.25 (-0.93%) | $101.21 | $99.40 | 104.53 K | $1.86 B |
| 12/23/2025 | $100.72 | $101.20 (0.48%) | $101.99 | $99.57 | 175.60 K | $1.87 B |
| 12/22/2025 | $97.33 | $100.07 (2.82%) | $102.30 | $97.33 | 295.90 K | $1.85 B |
| 12/19/2025 | $93.72 | $96.71 (3.19%) | $96.98 | $93.72 | 241.02 K | $1.79 B |
| 12/18/2025 | $92.00 | $94.08 (2.26%) | $95.80 | $92.00 | 111.50 K | $1.74 B |
| 12/17/2025 | $96.61 | $92.22 (-4.54%) | $96.61 | $91.94 | 143.70 K | $1.71 B |
| 12/16/2025 | $95.00 | $95.47 (0.49%) | $96.96 | $94.02 | 173.61 K | $1.77 B |
| 12/15/2025 | $94.56 | $94.38 (-0.19%) | $95.70 | $93.63 | 150.51 K | $1.75 B |
| 12/12/2025 | $95.02 | $93.80 (-1.28%) | $96.08 | $92.58 | 202.00 K | $1.74 B |
| 12/11/2025 | $92.40 | $94.30 (2.06%) | $94.91 | $92.40 | 148.73 K | $1.75 B |
| 12/10/2025 | $95.10 | $92.77 (-2.45%) | $95.65 | $90.70 | 207.54 K | $1.72 B |
| 12/09/2025 | $92.03 | $95.42 (3.68%) | $95.74 | $92.03 | 104.52 K | $1.77 B |
| 12/08/2025 | $92.00 | $92.46 (0.5%) | $93.54 | $91.83 | 86.07 K | $1.71 B |
| 12/05/2025 | $91.63 | $92.15 (0.57%) | $93.09 | $90.79 | 114.45 K | $1.71 B |
| 12/04/2025 | $89.89 | $91.37 (1.65%) | $92.13 | $89.87 | 70.90 K | $1.69 B |
| 12/03/2025 | $89.61 | $90.76 (1.28%) | $91.84 | $89.61 | 80.41 K | $1.68 B |
| 12/02/2025 | $89.87 | $89.62 (-0.28%) | $90.16 | $88.15 | 116.34 K | $1.66 B |
| 12/01/2025 | $92.13 | $89.50 (-2.85%) | $92.14 | $89.39 | 182.04 K | $1.66 B |
| 11/28/2025 | $91.00 | $91.59 (0.65%) | $92.39 | $90.76 | 99.60 K | $1.70 B |
| 11/26/2025 | $88.50 | $90.22 (1.94%) | $91.38 | $88.00 | 131.93 K | $1.67 B |
| 11/25/2025 | $86.72 | $87.83 (1.28%) | $88.15 | $85.89 | 190.03 K | $1.63 B |
| 11/24/2025 | $81.50 | $86.97 (6.71%) | $87.38 | $81.50 | 190.00 K | $1.61 B |
| 11/21/2025 | $82.42 | $81.31 (-1.35%) | $83.50 | $80.53 | 258.40 K | $1.51 B |
| 11/20/2025 | $87.33 | $82.70 (-5.3%) | $87.64 | $82.70 | 130.50 K | $1.53 B |
| 11/19/2025 | $86.99 | $86.29 (-0.8%) | $88.65 | $86.05 | 143.40 K | $1.60 B |
| 11/18/2025 | $85.02 | $86.56 (1.81%) | $87.60 | $85.02 | 182.64 K | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
